Mercialys SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.245	8.345	8.245	8.303	6.364	120,981
2023-06-29	8.178	8.210	8.120	8.163	6.257	32,471
2023-06-28	8.118	8.220	8.070	8.160	6.255	76,716
2023-06-27	8.090	8.230	8.025	8.095	6.205	54,101
2023-06-26	8.128	8.130	8.015	8.083	6.195	62,949
2023-06-23	8.200	8.235	8.120	8.153	6.249	166,824
2023-06-22	8.170	8.280	8.170	8.190	6.278	100,938
2023-06-21	8.250	8.300	8.110	8.140	6.239	79,913
2023-06-20	8.123	8.290	8.085	8.265	6.335	86,312
2023-06-19	8.345	8.345	8.115	8.155	6.251	424,391
2023-06-16	8.255	8.340	8.200	8.315	6.374	93,865
2023-06-15	8.141	8.250	8.141	8.245	6.320	39,122
2023-06-14	7.765	8.130	7.765	8.125	6.228	86,403
2023-06-13	7.708	7.745	7.636	7.733	5.927	42,179
2023-06-12	7.800	7.800	7.715	7.715	5.914	86,119
2023-06-09	7.748	7.770	7.690	7.748	5.939	38,005
2023-06-08	7.748	7.755	7.695	7.718	5.916	42,325
2023-06-07	7.723	7.745	7.610	7.720	5.917	59,932
2023-06-06	7.703	7.735	7.620	7.690	5.894	61,816
2023-06-05	7.788	7.810	7.660	7.665	5.875	423,249
2023-06-02	7.548	7.755	7.505	7.735	5.929	118,040
2023-06-01	7.450	7.600	7.450	7.475	5.730	75,950
2023-05-31	7.475	7.545	7.415	7.518	5.762	78,775
2023-05-30	7.573	7.595	7.465	7.468	5.724	71,970
2023-05-26	7.535	7.535	7.490	7.490	5.741	46,356
2023-05-25	7.602	7.602	7.505	7.520	5.764	59,859
2023-05-24	7.565	7.695	7.565	7.598	5.824	73,167
2023-05-23	7.903	7.935	7.625	7.773	5.958	181,151
2023-05-22	7.910	7.910	7.830	7.860	6.025	33,964
2023-05-19	7.835	7.925	7.800	7.908	6.061	69,044
2023-05-18	7.938	7.950	7.808	7.808	5.985	205,797
2023-05-17	7.928	7.940	7.815	7.900	6.055	210,090
2023-05-16	7.978	8.025	7.945	7.953	6.096	140,692
2023-05-15	7.903	7.978	7.800	7.978	6.115	56,558
2023-05-12	7.970	7.970	7.850	7.875	6.036	72,109
2023-05-11	7.990	7.990	7.910	7.948	6.092	62,735
2023-05-10	8.005	8.005	7.933	7.933	6.080	63,106
2023-05-09	8.055	8.055	7.950	7.978	6.115	113,304
2023-05-05	7.880	8.060	7.870	8.003	6.134	384,544
2023-05-04	8.010	8.015	7.825	7.850	6.017	171,361
2023-05-03	8.050	8.085	7.955	8.015	6.144	62,661
2023-05-02	8.170	8.170	7.980	8.003	6.134	85,512
2023-04-28	8.903	9.120	8.840	9.088	6.130	99,794
2023-04-27	8.885	8.885	8.705	8.860	5.977	58,774
2023-04-26	8.860	9.020	8.750	8.835	5.960	46,311
2023-04-25	8.880	8.880	8.720	8.838	5.961	90,939
2023-04-24	9.000	9.010	8.870	8.925	6.020	66,878
2023-04-21	8.993	8.995	8.925	8.963	6.046	39,835
2023-04-20	9.035	9.035	8.950	8.985	6.061	55,782
2023-04-19	9.005	9.015	8.875	8.993	6.066	175,752
2023-04-18	9.040	9.100	8.965	9.010	6.078	93,615
2023-04-17	9.100	9.100	9.040	9.068	6.117	73,184
2023-04-14	9.138	9.215	9.065	9.098	6.137	429,039
2023-04-13	9.163	9.163	9.095	9.110	6.145	57,130
2023-04-12	9.193	9.260	9.110	9.143	6.167	440,942
2023-04-11	9.323	9.390	9.130	9.168	6.184	112,637
2023-04-06	9.143	9.275	9.075	9.265	6.250	308,779
2023-04-05	9.395	9.395	9.100	9.130	6.159	251,049
2023-04-04	9.475	9.560	9.390	9.420	6.354	74,837
2023-04-03	9.445	9.505	9.420	9.460	6.381	452,664

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.0000 EUR
2025-05-02	1.0000 EUR
2024-04-29	0.9900 EUR
2023-05-02	0.9600 EUR
2022-05-03	0.9200 EUR
2021-04-29	0.4300 EUR
2020-04-27	0.4800 EUR
2019-10-21	0.4700 EUR
2019-04-29	0.6200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.